Stock Quote

Energy Recovery Inc (NQ: ERII )

21.40 USD +0.66 (+3.18%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.380 3.400 3.300 3.330 193,238 -0.10(-2.92%)
Nov 29, 2010 3.490 3.510 3.380 3.430 116,007 -0.12(-3.38%)
Nov 26, 2010 3.450 3.550 3.450 3.550 36,313 +0.06(+1.72%)
Nov 24, 2010 3.400 3.490 3.490 3.490 182,112 +0.14(+4.18%)
Nov 23, 2010 3.580 3.580 3.300 3.350 399,464 -0.28(-7.71%)
Nov 22, 2010 3.590 3.630 3.540 3.630 126,602 +0.03(+0.83%)
Nov 19, 2010 3.620 3.650 3.540 3.600 128,509 -0.02(-0.55%)
Nov 18, 2010 3.600 3.650 3.540 3.620 206,005 +0.08(+2.26%)
Nov 17, 2010 3.440 3.570 3.440 3.540 162,377 +0.10(+2.91%)
Nov 16, 2010 3.570 3.580 3.400 3.440 181,091 -0.14(-3.91%)
Nov 15, 2010 3.590 3.640 3.570 3.580 135,544 +0.00(+0.00%)
Nov 12, 2010 3.720 3.750 3.570 3.580 201,222 -0.19(-5.04%)
Nov 11, 2010 3.750 3.850 3.710 3.770 141,647 -0.01(-0.26%)
Nov 10, 2010 3.590 3.780 3.550 3.780 331,572 +0.18(+5.00%)
Nov 09, 2010 3.600 3.700 3.570 3.600 252,006 +0.00(+0.00%)
Nov 08, 2010 3.550 3.730 3.550 3.600 508,648 +0.03(+0.84%)
Nov 05, 2010 3.420 3.610 3.330 3.570 678,141 -0.09(-2.46%)
Nov 04, 2010 3.670 3.760 3.640 3.660 314,606 +0.07(+1.95%)
Nov 03, 2010 3.660 3.720 3.550 3.590 349,445 -0.05(-1.37%)
Nov 02, 2010 3.590 3.650 3.541 3.640 327,044 +0.14(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.